TAKE AND GIVE. NEEDS Co., Ltd.(4331) Historical

52 Week High Jan 9, 2025

1,040 JPY

52 Week Low Dec 3, 2025

761 JPY

Yearly High Jan 9, 2025

1,040 JPY

Yearly Low Dec 3, 2025

761 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	783	786	761	762	-18	-2.31%	293,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	780	-0.38%	779	148,900	1,400	946,300	675.93
Nov 21, 2025	783	-0.51%	774	345,500	1,400	956,600	683.29
Nov 14, 2025	787	-3.55%	789	428,400	1,000	966,600	966.60
Nov 7, 2025	816	-0.85%	808	226,400	1,000	901,500	901.50
Oct 31, 2025	823	-0.36%	828	209,800	1,000	791,900	791.90
Oct 24, 2025	826	+0.12%	826	123,400	1,000	729,400	729.40
Oct 17, 2025	825	-1.32%	824	132,900	1,000	719,400	719.40
Oct 10, 2025	836	+0.60%	837	221,900	1,000	711,000	711.00
Oct 3, 2025	831	-3.93%	841	250,400	1,000	711,000	711.00
Sep 26, 2025	865	+0.70%	859	125,900	1,000	662,000	662.00
Sep 19, 2025	859	+0.12%	858	188,300	1,000	661,100	661.10
Sep 12, 2025	858	-0.92%	866	172,900	1,000	686,300	686.30
Sep 5, 2025	866	+1.05%	859	223,300	1,000	667,200	667.20
Aug 29, 2025	857	-1.61%	865	153,700	1,000	670,400	670.40
Aug 22, 2025	871	-1.58%	878	229,400	1,200	672,800	560.67
Aug 15, 2025	885	-5.35%	927	633,200	1,700	675,300	397.24
Aug 8, 2025	935	+2.30%	930	346,300	2,000	551,300	275.65
Aug 1, 2025	914	+3.16%	900	171,200	2,000	555,200	277.60
Jul 25, 2025	886	-0.23%	886	142,400	2,000	540,200	270.10
Jul 18, 2025	888	-1.55%	899	153,600	2,000	537,200	268.60